Bondbloxx ETF Trust - BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN) Historical Stock Data
45.27 ↑0.00 (0.00%)
As of May 6, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, XTEN is up 0.06% a day on average. There have been 19 days where Bondbloxx ETF Trust - BondBloxx Bloomberg Ten Year Target Duration US Treasury ETF closed green and 11 days where XTEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 45.21 | 45.27 | ↑$0.06 (0.14%) | 45.16 | 45.29 | 41.72K |
| 2024-05-03 | 45.22 | 45.19 | ↓$0.03 (-0.07%) | 45.07 | 45.30 | 1.43M |
| 2024-05-02 | 44.73 | 44.85 | ↑$0.12 (0.27%) | 44.73 | 44.87 | 3.43K |
| 2024-05-01 | 44.54 | 44.66 | ↑$0.12 (0.27%) | 44.54 | 44.83 | 7.09K |
| 2024-04-30 | 44.64 | 44.59 | ↓$0.05 (-0.11%) | 44.55 | 44.68 | 19.72K |
| 2024-04-29 | 44.70 | 44.83 | ↑$0.13 (0.30%) | 44.70 | 45.19 | 73.78K |
| 2024-04-26 | 44.66 | 44.61 | ↓$0.05 (-0.11%) | 44.56 | 44.69 | 17.65K |
| 2024-04-25 | 44.36 | 44.45 | ↑$0.09 (0.20%) | 44.33 | 44.47 | 3.75K |
| 2024-04-24 | 44.65 | 44.61 | ↓$0.04 (-0.09%) | 44.53 | 44.78 | 11.95K |
| 2024-04-23 | 44.67 | 44.84 | ↑$0.17 (0.38%) | 44.67 | 44.97 | 18.14K |
| 2024-04-22 | 44.64 | 44.78 | ↑$0.14 (0.32%) | 44.64 | 44.82 | 10.62K |
| 2024-04-19 | 44.85 | 44.80 | ↓$0.05 (-0.11%) | 44.76 | 44.85 | 7.75K |
| 2024-04-18 | 44.70 | 44.71 | ↑$0.01 (0.02%) | 44.64 | 46.13 | 10.55K |
| 2024-04-17 | 44.70 | 44.87 | ↑$0.17 (0.38%) | 44.59 | 44.91 | 14.50K |
| 2024-04-16 | 44.41 | 44.52 | ↑$0.11 (0.25%) | 44.41 | 45.08 | 17.20K |
| 2024-04-15 | 44.70 | 44.75 | ↑$0.05 (0.11%) | 44.61 | 44.75 | 13.77K |
| 2024-04-12 | 45.25 | 45.13 | ↓$0.12 (-0.27%) | 45.13 | 45.66 | 5.31K |
| 2024-04-11 | 45.10 | 44.94 | ↓$0.16 (-0.35%) | 44.88 | 45.10 | 5.47K |
| 2024-04-10 | 45.29 | 45.07 | ↓$0.22 (-0.49%) | 45.01 | 45.29 | 49.82K |
| 2024-04-09 | 45.81 | 45.82 | ↑$0.01 (0.03%) | 45.78 | 45.85 | 6.17K |
| 2024-04-08 | 45.52 | 45.56 | ↑$0.04 (0.08%) | 45.52 | 45.59 | 6.76K |
| 2024-04-05 | 45.71 | 45.65 | ↓$0.06 (-0.14%) | 45.65 | 45.83 | 6.48K |
| 2024-04-04 | 45.99 | 45.99 | ↑$0.00 (0.00%) | 45.82 | 46.06 | 5.42K |
| 2024-04-03 | 45.50 | 45.78 | ↑$0.28 (0.62%) | 45.46 | 45.78 | 6.06K |
| 2024-04-02 | 45.64 | 45.79 | ↑$0.15 (0.33%) | 45.64 | 45.79 | 5.77K |
| 2024-04-01 | 46.30 | 45.92 | ↓$0.38 (-0.82%) | 45.92 | 46.30 | 35.90K |
| 2024-03-28 | 46.58 | 46.72 | ↑$0.14 (0.30%) | 46.58 | 46.73 | 6.91K |
| 2024-03-27 | 46.52 | 46.70 | ↑$0.18 (0.39%) | 46.52 | 46.70 | 18.11K |
| 2024-03-26 | 46.31 | 46.46 | ↑$0.15 (0.33%) | 46.28 | 46.46 | 3.81K |
| 2024-03-25 | 46.46 | 46.35 | ↓$0.11 (-0.23%) | 46.32 | 46.46 | 10.39K |
Create an account or log in to view more rows.
$XTEN News?
$XTEN slap the ask.
$XTEN only getting stronger
$XTEN fake wall lets break it
$XTEN omg this is bullshit
$XTEN added more calls on that drop
$XTEN has just been halted from trading.
$XTEN Awaiting buy signal..
$XTEN oversold
$XTEN when this finally break out we could see huge upside